株価チャート
2023/09/19~2024/02/15
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
02/15 | 703 | 707 | 685 | 691 | -1% | 2,864,100 | 8137億3270万 | -0.14% | 12.02 | 0.63 |
02/14 | 704 | 709 | 692 | 698 | -0.43% | 3,126,900 | 8219億7601万 | +1.16% | 12.14 | 0.64 |
02/13 | 688 | 701 | 683 | 701 | +1.74% | 4,262,200 | 8255億886万 | +1.74% | 12.19 | 0.64 |
02/09 | 690 | 694 | 675 | 689 | -0.29% | 3,885,800 | 8113億7746万 | +0.29% | 11.98 | 0.63 |
02/08 | 700 | 701 | 689 | 691 | -1.29% | 2,938,800 | 8137億3270万 | +0.73% | 12.02 | 0.63 |
02/07 | 696 | 702 | 691 | 700 | +1.3% | 3,323,300 | 8243億3124万 | +2.34% | 12.18 | 0.64 |
02/06 | 705 | 705 | 691 | 691 | -3.36% | 5,628,700 | 8137億3270万 | +1.32% | 12.02 | 0.63 |
02/05 | 717 | 719 | 709 | 715 | +1.42% | 4,765,900 | 8419億9548万 | +5.15% | 12.44 | 0.65 |
02/02 | 706 | 708 | 698 | 705 | -0.14% | 2,577,500 | 8302億1932万 | +3.98% | 12.26 | 0.64 |
02/01 | 700 | 709 | 695 | 706 | -0.28% | 3,420,900 | 8313億9694万 | +4.59% | 12.28 | 0.64 |
01/31 | 690 | 708 | 690 | 708 | +2.16% | 3,255,100 | 8337億5217万 | +5.2% | 12.31 | 0.64 |
01/30 | 703 | 703 | 693 | 693 | -1.28% | 1,546,100 | 8160億8793万 | +3.43% | 12.05 | 0.63 |
01/29 | 699 | 707 | 694 | 702 | +1.45% | 2,675,100 | 8266億8647万 | +5.25% | 12.21 | 0.64 |
01/26 | 697 | 704 | 692 | 692 | -1.7% | 3,592,700 | 8149億1031万 | +4.06% | 12.04 | 0.63 |
01/25 | 707 | 712 | 695 | 704 | -0.14% | 5,920,700 | 8290億4170万 | +6.02% | 12.24 | 0.64 |
01/24 | 674 | 705 | 673 | 705 | +4.29% | 6,747,400 | 8302億1932万 | +6.33% | 12.26 | 0.64 |
01/23 | 688 | 691 | 673 | 676 | -1.31% | 2,850,200 | 7960億6845万 | +2.27% | 11.76 | 0.62 |
01/22 | 681 | 685 | 677 | 685 | +1.33% | 2,506,700 | 8066億6700万 | +3.47% | 11.91 | 0.62 |
01/19 | 687 | 688 | 674 | 676 | -0.73% | 2,504,200 | 7960億6845万 | +1.96% | 11.76 | 0.62 |
01/18 | 677 | 682 | 672 | 681 | +0.59% | 2,263,100 | 8019億5654万 | +2.41% | 11.84 | 0.62 |
01/17 | 677 | 691 | 676 | 677 | 0% | 3,772,900 | 7972億4607万 | +1.65% | 11.78 | 0.62 |
01/16 | 686 | 688 | 670 | 677 | -1.02% | 2,747,200 | 7972億4607万 | +1.35% | 11.78 | 0.62 |
01/15 | 671 | 686 | 671 | 684 | +2.09% | 3,165,000 | 8054億8938万 | +2.24% | 11.9 | 0.62 |
01/12 | 675 | 675 | 664 | 670 | -0.45% | 3,544,800 | 7890億276万 | 0% | 11.65 | 0.61 |
01/11 | 668 | 687 | 668 | 673 | +2.28% | 4,619,700 | 7925億3561万 | +0.3% | 11.71 | 0.61 |
01/10 | 652 | 664 | 650 | 658 | 0% | 3,390,900 | 7748億7137万 | -2.08% | 11.44 | 0.6 |
01/09 | 668 | 673 | 657 | 658 | -1.94% | 4,115,600 | 7748億7137万 | -2.37% | 11.44 | 0.6 |
01/05 | 666 | 675 | 663 | 671 | +2.29% | 2,947,300 | 7901億8037万 | -0.59% | 11.67 | 0.61 |
01/04 | 649 | 657 | 640 | 656 | +1.71% | 3,781,400 | 7725億1613万 | -3.1% | 11.41 | 0.6 |
2023 |
12/29 | 645 | 650 | 640 | 645 | +0.47% | 2,487,200 | 7595億6236万 | -4.87% | 11.32 | 0.62 |
12/28 | 640 | 648 | 639 | 642 | -1.23% | 2,034,300 | 7560億2951万 | -5.59% | 11.26 | 0.62 |
12/27 | 648 | 651 | 645 | 650 | +0.93% | 2,285,900 | 7654億5044万 | -4.69% | 11.4 | 0.62 |
12/26 | 646 | 646 | 640 | 644 | -0.46% | 2,012,500 | 7583億8474万 | -5.71% | 11.3 | 0.62 |
12/25 | 649 | 650 | 638 | 647 | +0.78% | 1,903,600 | 7619億1759万 | -5.55% | 11.35 | 0.62 |
12/22 | 638 | 645 | 636 | 642 | +1.26% | 2,519,600 | 7560億2951万 | -6.41% | 11.26 | 0.62 |
12/21 | 637 | 640 | 630 | 634 | -0.47% | 4,360,200 | 7466億858万 | -7.71% | 11.12 | 0.61 |
12/20 | 642 | 647 | 636 | 637 | -1.7% | 4,840,700 | 7501億4143万 | -7.55% | 11.18 | 0.61 |
12/19 | 654 | 660 | 645 | 648 | -1.07% | 3,731,300 | 7630億9521万 | -6.22% | 11.37 | 0.62 |
12/18 | 662 | 662 | 645 | 655 | -2.53% | 4,103,500 | 7713億3852万 | -5.35% | 11.49 | 0.63 |
12/15 | 661 | 676 | 661 | 672 | -0.59% | 5,186,000 | 7913億5799万 | -2.89% | 11.79 | 0.65 |
12/14 | 698 | 701 | 673 | 676 | -3.84% | 6,222,600 | 7960億6845万 | -2.31% | 11.86 | 0.65 |
12/13 | 705 | 713 | 700 | 703 | -0.71% | 3,364,900 | 8278億6409万 | +1.74% | 12.33 | 0.67 |
12/12 | 716 | 718 | 708 | 708 | -1.26% | 3,310,900 | 8337億5217万 | +2.61% | 12.42 | 0.68 |
12/11 | 723 | 726 | 713 | 717 | +0.56% | 4,132,900 | 8443億5071万 | +3.91% | 12.58 | 0.69 |
12/08 | 710 | 726 | 708 | 713 | -0.28% | 5,137,900 | 8396億4025万 | +3.48% | 12.51 | 0.68 |
12/07 | 705 | 715 | 700 | 715 | 0% | 3,777,500 | 8419億9548万 | +3.77% | 12.54 | 0.69 |
12/06 | 719 | 730 | 714 | 715 | +1.42% | 5,901,400 | 8419億9548万 | +3.77% | 12.54 | 0.69 |
12/05 | 702 | 711 | 701 | 705 | +1.15% | 4,029,000 | 8302億1932万 | +2.62% | 12.37 | 0.68 |
12/04 | 700 | 704 | 695 | 697 | -0.85% | 3,324,200 | 8207億9839万 | +1.46% | 12.23 | 0.67 |
12/01 | 700 | 705 | 697 | 703 | +1.3% | 3,619,600 | 8278億6409万 | +2.48% | 12.33 | 0.67 |
11/30 | 691 | 701 | 690 | 694 | +0.43% | 6,625,700 | 8172億6554万 | +1.17% | 12.18 | 0.67 |
11/29 | 704 | 709 | 690 | 691 | -2.12% | 4,245,600 | 8137億3270万 | +0.88% | 12.12 | 0.66 |
11/28 | 698 | 716 | 697 | 706 | +1% | 4,486,800 | 8313億9694万 | +3.07% | 12.39 | 0.68 |
11/27 | 693 | 701 | 690 | 699 | +1.6% | 2,913,800 | 8231億5362万 | +2.19% | 12.26 | 0.67 |
11/24 | 690 | 691 | 684 | 688 | +0.44% | 2,247,300 | 8101億9985万 | +0.58% | 12.07 | 0.66 |
11/22 | 676 | 688 | 675 | 685 | +0.29% | 2,574,900 | 8066億6700万 | 0% | 12.02 | 0.66 |
11/21 | 681 | 691 | 677 | 683 | -0.58% | 3,168,400 | 8043億1177万 | -0.29% | 11.98 | 0.66 |
11/20 | 677 | 695 | 677 | 687 | +1.48% | 3,067,300 | 8090億2223万 | +0.15% | 12.05 | 0.66 |
11/17 | 660 | 678 | 657 | 677 | +1.35% | 4,538,800 | 7972億4607万 | -1.31% | 11.88 | 0.65 |
11/16 | 670 | 676 | 666 | 668 | -0.74% | 4,309,500 | 7866億4753万 | -2.91% | 11.72 | 0.64 |
11/15 | 692 | 694 | 669 | 673 | -1.75% | 5,781,600 | 7925億3561万 | -2.32% | 11.81 | 0.65 |
11/14 | 690 | 691 | 669 | 685 | +0.88% | 4,423,800 | 8066億6700万 | -0.87% | 12.02 | 0.66 |
11/13 | 678 | 683 | 673 | 679 | +1.65% | 3,624,100 | 7996億130万 | -1.74% | 11.91 | 0.65 |
11/10 | 653 | 671 | 650 | 668 | +1.83% | 2,968,900 | 7866億4753万 | -3.33% | 11.72 | 0.64 |
11/09 | 648 | 656 | 632 | 656 | +0.61% | 6,383,600 | 7725億1613万 | -5.07% | 11.51 | 0.63 |
11/08 | 687 | 688 | 637 | 652 | -5.23% | 7,207,800 | 7678億567万 | -5.78% | 11.44 | 0.63 |
11/07 | 694 | 699 | 685 | 688 | -1.01% | 3,734,700 | 8101億9985万 | -0.86% | 12.07 | 0.66 |
11/06 | 712 | 712 | 694 | 695 | -1.97% | 5,118,500 | 8184億4316万 | +0.29% | 12.19 | 0.67 |
11/02 | 725 | 726 | 702 | 709 | -0.98% | 4,336,500 | 8349億2979万 | +2.31% | 12.44 | 0.68 |
11/01 | 707 | 716 | 701 | 716 | +2.73% | 4,020,100 | 8431億7310万 | +3.17% | 12.56 | 0.69 |
10/31 | 696 | 702 | 673 | 697 | +3.11% | 6,464,800 | 8207億9839万 | +0.58% | 12.23 | 0.67 |
10/30 | 692 | 698 | 671 | 676 | -3.43% | 6,311,400 | 7960億6845万 | -2.59% | 11.86 | 0.65 |
10/27 | 685 | 702 | 679 | 700 | +2.49% | 3,950,500 | 8243億3124万 | +0.57% | 12.28 | 0.67 |
10/26 | 684 | 689 | 678 | 683 | -0.87% | 3,036,300 | 8043億1177万 | -1.87% | 11.98 | 0.66 |
10/25 | 682 | 699 | 679 | 689 | +1.47% | 2,553,700 | 8113億7746万 | -1.29% | 12.09 | 0.66 |
10/24 | 680 | 683 | 663 | 679 | -0.88% | 3,669,900 | 7996億130万 | -2.86% | 11.91 | 0.65 |
10/23 | 689 | 695 | 685 | 685 | -0.58% | 5,154,500 | 8066億6700万 | -2.28% | 12.02 | 0.66 |
10/20 | 701 | 710 | 685 | 689 | -1.43% | 5,221,200 | 8113億7746万 | -1.85% | 12.09 | 0.66 |
10/19 | 703 | 707 | 692 | 699 | -1.69% | 4,050,200 | 8231億5362万 | -0.57% | 12.26 | 0.67 |
10/18 | 694 | 713 | 694 | 711 | +3.04% | 4,873,000 | 8372億8502万 | +0.99% | 12.47 | 0.68 |
10/17 | 701 | 701 | 687 | 690 | -0.14% | 2,691,300 | 8125億5508万 | -1.99% | 12.11 | 0.66 |
10/16 | 689 | 692 | 682 | 691 | -0.86% | 2,693,400 | 8137億3270万 | -1.71% | 12.12 | 0.66 |
10/13 | 712 | 717 | 696 | 697 | -2.38% | 3,150,400 | 8207億9839万 | -0.85% | 12.23 | 0.67 |
10/12 | 716 | 717 | 709 | 714 | +0.42% | 4,095,300 | 8408億1787万 | +1.56% | 12.53 | 0.69 |
10/11 | 708 | 719 | 701 | 711 | +0.14% | 3,463,200 | 8372億8502万 | +1.43% | 12.47 | 0.68 |
10/10 | 699 | 712 | 692 | 710 | +3.35% | 4,435,300 | 8361億740万 | +1.57% | 12.46 | 0.68 |
10/06 | 687 | 691 | 674 | 687 | +0.15% | 3,013,300 | 8090億2223万 | -1.43% | 12.05 | 0.66 |
10/05 | 666 | 689 | 661 | 686 | +4.41% | 4,740,000 | 8078億4462万 | -1.29% | 12.04 | 0.66 |
10/04 | 680 | 682 | 654 | 657 | -3.95% | 3,769,900 | 7736億9375万 | -5.33% | 11.53 | 0.63 |
10/03 | 688 | 695 | 680 | 684 | -1.58% | 3,381,500 | 8054億8938万 | -1.3% | 12 | 0.66 |
10/02 | 692 | 709 | 691 | 695 | +1.91% | 3,653,600 | 8184億4316万 | +0.58% | 12.19 | 0.67 |
09/29 | 690 | 694 | 675 | 682 | -2.43% | 5,836,300 | 8031億3415万 | -0.87% | 11.97 | 0.66 |
09/28 | 697 | 705 | 692 | 699 | -1.83% | 4,810,900 | 8231億5362万 | +1.9% | 12.26 | 0.68 |
09/27 | 705 | 713 | 705 | 712 | -0.14% | 3,585,500 | 8384億6263万 | +4.25% | 12.49 | 0.69 |
09/26 | 709 | 720 | 706 | 713 | +1.28% | 4,372,800 | 8396億4025万 | +5.01% | 12.51 | 0.69 |
09/25 | 717 | 718 | 703 | 704 | -2.9% | 3,929,200 | 8290億4170万 | +4.3% | 12.35 | 0.68 |
09/22 | 719 | 734 | 707 | 725 | +0.83% | 6,257,700 | 8537億7164万 | +8.05% | 12.72 | 0.7 |
09/21 | 726 | 731 | 716 | 719 | +0.42% | 3,919,200 | 8467億595万 | +7.8% | 12.61 | 0.7 |
09/20 | 726 | 729 | 713 | 716 | -1.38% | 4,116,500 | 8431億7310万 | +7.99% | 12.56 | 0.69 |
09/19 | 714 | 738 | 714 | 726 | +1.68% | 4,502,200 | 8549億4926万 | +10.17% | 12.74 | 0.7 |